ORIENT BIO Inc. (KRX:002630)
South Korea
· Delayed Price · Currency is KRW 546.00
-35.00 (-6.02%)
At close: Mar 9, 2026
ORIENT BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 550.00 | 570.00 | 529.00 | 546.00 | 546.00 | -6.02% | 1,190,623 |
| Mar 6, 2026 | 596.00 | 596.00 | 560.00 | 581.00 | 581.00 | -0.17% | 709,421 |
| Mar 5, 2026 | 520.00 | 584.00 | 520.00 | 582.00 | 582.00 | 11.07% | 1,367,027 |
| Mar 4, 2026 | 581.00 | 582.00 | 519.00 | 524.00 | 524.00 | -11.19% | 2,463,439 |
| Mar 3, 2026 | 588.00 | 619.00 | 574.00 | 590.00 | 590.00 | -2.96% | 1,751,070 |
| Feb 27, 2026 | 622.00 | 627.00 | 600.00 | 608.00 | 608.00 | -2.56% | 1,402,657 |
| Feb 26, 2026 | 665.00 | 672.00 | 617.00 | 624.00 | 624.00 | -6.02% | 2,244,915 |
| Feb 25, 2026 | 686.00 | 692.00 | 651.00 | 664.00 | 664.00 | -2.35% | 3,183,912 |
| Feb 24, 2026 | 686.00 | 722.00 | 656.00 | 680.00 | 680.00 | 0.89% | 6,519,568 |
| Feb 23, 2026 | 628.00 | 695.00 | 610.00 | 674.00 | 674.00 | 9.59% | 11,592,730 |
| Feb 20, 2026 | 606.00 | 689.00 | 600.00 | 615.00 | 615.00 | 1.32% | 11,189,470 |
| Feb 19, 2026 | 613.00 | 643.00 | 604.00 | 607.00 | 607.00 | -0.65% | 4,966,601 |
| Feb 13, 2026 | 735.00 | 816.00 | 597.00 | 611.00 | 611.00 | -13.33% | 44,214,740 |
| Feb 12, 2026 | 540.00 | 705.00 | 540.00 | 705.00 | 705.00 | 29.83% | 16,016,525 |
| Feb 11, 2026 | 547.00 | 551.00 | 538.00 | 543.00 | 543.00 | -0.91% | 732,015 |
| Feb 10, 2026 | 545.00 | 555.00 | 541.00 | 548.00 | 548.00 | 0.92% | 648,351 |
| Feb 9, 2026 | 535.00 | 551.00 | 535.00 | 543.00 | 543.00 | 0.93% | 659,183 |
| Feb 6, 2026 | 536.00 | 540.00 | 513.00 | 538.00 | 538.00 | - | 792,447 |
| Feb 5, 2026 | 550.00 | 552.00 | 534.00 | 538.00 | 538.00 | -2.18% | 505,593 |
| Feb 4, 2026 | 535.00 | 553.00 | 535.00 | 550.00 | 550.00 | 2.04% | 415,882 |
| Feb 3, 2026 | 540.00 | 547.00 | 534.00 | 539.00 | 539.00 | 0.37% | 571,482 |
| Feb 2, 2026 | 556.00 | 560.00 | 533.00 | 537.00 | 537.00 | -3.42% | 852,790 |
| Jan 30, 2026 | 582.00 | 584.00 | 553.00 | 556.00 | 556.00 | -4.47% | 1,001,979 |
| Jan 29, 2026 | 576.00 | 584.00 | 551.00 | 582.00 | 582.00 | 1.93% | 978,226 |
| Jan 28, 2026 | 567.00 | 578.00 | 566.00 | 571.00 | 571.00 | 0.88% | 775,987 |
| Jan 27, 2026 | 562.00 | 574.00 | 558.00 | 566.00 | 566.00 | 0.71% | 726,074 |
| Jan 26, 2026 | 545.00 | 565.00 | 545.00 | 562.00 | 562.00 | 3.12% | 786,827 |
| Jan 23, 2026 | 529.00 | 550.00 | 529.00 | 545.00 | 545.00 | 3.02% | 712,007 |
| Jan 22, 2026 | 535.00 | 541.00 | 525.00 | 529.00 | 529.00 | -1.12% | 879,661 |
| Jan 21, 2026 | 562.00 | 562.00 | 530.00 | 535.00 | 535.00 | -4.80% | 1,337,825 |
| Jan 20, 2026 | 552.00 | 566.00 | 540.00 | 562.00 | 562.00 | 1.81% | 879,461 |
| Jan 19, 2026 | 558.00 | 563.00 | 550.00 | 552.00 | 552.00 | -0.90% | 816,554 |
| Jan 16, 2026 | 570.00 | 570.00 | 553.00 | 557.00 | 557.00 | -1.94% | 891,930 |
| Jan 15, 2026 | 573.00 | 575.00 | 544.00 | 568.00 | 568.00 | -0.87% | 1,055,252 |
| Jan 14, 2026 | 580.00 | 585.00 | 570.00 | 573.00 | 573.00 | -1.04% | 702,630 |
| Jan 13, 2026 | 589.00 | 592.00 | 571.00 | 579.00 | 579.00 | -1.53% | 1,036,509 |
| Jan 12, 2026 | 595.00 | 599.00 | 579.00 | 588.00 | 588.00 | -1.18% | 845,168 |
| Jan 9, 2026 | 604.00 | 605.00 | 592.00 | 595.00 | 595.00 | -0.34% | 366,227 |
| Jan 8, 2026 | 605.00 | 605.00 | 581.00 | 597.00 | 597.00 | -1.32% | 714,407 |
| Jan 7, 2026 | 610.00 | 621.00 | 596.00 | 605.00 | 605.00 | -1.63% | 686,592 |
| Jan 6, 2026 | 627.00 | 632.00 | 609.00 | 615.00 | 615.00 | -2.07% | 608,954 |
| Jan 5, 2026 | 619.00 | 628.00 | 608.00 | 628.00 | 628.00 | 1.95% | 885,536 |
| Jan 2, 2026 | 602.00 | 625.00 | 602.00 | 616.00 | 616.00 | 2.50% | 599,563 |
| Dec 30, 2025 | 605.00 | 619.00 | 599.00 | 601.00 | 601.00 | -0.66% | 569,216 |
| Dec 29, 2025 | 610.00 | 613.00 | 581.00 | 605.00 | 605.00 | 3.77% | 737,502 |
| Dec 26, 2025 | 585.00 | 594.00 | 581.00 | 583.00 | 583.00 | -0.34% | 585,186 |
| Dec 24, 2025 | 590.00 | 592.00 | 581.00 | 585.00 | 585.00 | -0.51% | 487,291 |
| Dec 23, 2025 | 615.00 | 617.00 | 587.00 | 588.00 | 588.00 | -4.23% | 969,125 |
| Dec 22, 2025 | 602.00 | 622.00 | 602.00 | 614.00 | 614.00 | 2.16% | 555,567 |
| Dec 19, 2025 | 602.00 | 609.00 | 592.00 | 601.00 | 601.00 | -0.17% | 907,672 |
| Dec 18, 2025 | 619.00 | 619.00 | 600.00 | 602.00 | 602.00 | -2.90% | 818,574 |
| Dec 17, 2025 | 630.00 | 669.00 | 619.00 | 620.00 | 620.00 | 1.47% | 2,461,363 |
| Dec 16, 2025 | 621.00 | 626.00 | 571.00 | 611.00 | 611.00 | -1.45% | 1,118,591 |
| Dec 15, 2025 | 635.00 | 642.00 | 620.00 | 620.00 | 620.00 | -2.36% | 680,274 |
| Dec 12, 2025 | 655.00 | 655.00 | 625.00 | 635.00 | 635.00 | -1.40% | 828,602 |
| Dec 11, 2025 | 624.00 | 657.00 | 623.00 | 644.00 | 644.00 | 3.37% | 1,574,555 |
| Dec 10, 2025 | 642.00 | 642.00 | 616.00 | 623.00 | 623.00 | -2.96% | 1,128,415 |
| Dec 9, 2025 | 645.00 | 658.00 | 635.00 | 642.00 | 642.00 | -0.31% | 1,280,163 |
| Dec 8, 2025 | 666.00 | 666.00 | 633.00 | 644.00 | 644.00 | -2.87% | 1,993,497 |
| Dec 5, 2025 | 667.00 | 675.00 | 650.00 | 663.00 | 663.00 | -0.45% | 2,420,968 |
| Dec 4, 2025 | 636.00 | 718.00 | 626.00 | 666.00 | 666.00 | 6.22% | 10,410,450 |
| Dec 3, 2025 | 637.00 | 640.00 | 620.00 | 627.00 | 627.00 | -0.79% | 1,000,000 |
| Dec 2, 2025 | 624.00 | 634.00 | 609.00 | 632.00 | 632.00 | 0.32% | 1,486,904 |
| Dec 1, 2025 | 601.00 | 635.00 | 598.00 | 630.00 | 630.00 | 4.83% | 1,958,469 |
| Nov 28, 2025 | 567.00 | 610.00 | 567.00 | 601.00 | 601.00 | 6.00% | 1,923,859 |
| Nov 27, 2025 | 564.00 | 570.00 | 557.00 | 567.00 | 567.00 | 0.89% | 603,629 |
| Nov 26, 2025 | 545.00 | 563.00 | 545.00 | 562.00 | 562.00 | 3.12% | 599,568 |
| Nov 25, 2025 | 557.00 | 567.00 | 541.00 | 545.00 | 545.00 | -1.80% | 789,997 |
| Nov 24, 2025 | 573.00 | 580.00 | 551.00 | 555.00 | 555.00 | -2.80% | 1,036,774 |
| Nov 21, 2025 | 589.00 | 599.00 | 571.00 | 571.00 | 571.00 | -5.46% | 1,383,372 |
| Nov 20, 2025 | 581.00 | 620.00 | 581.00 | 604.00 | 604.00 | 4.32% | 1,646,288 |
| Nov 19, 2025 | 608.00 | 609.00 | 579.00 | 579.00 | 579.00 | -4.14% | 1,873,463 |
| Nov 18, 2025 | 614.00 | 630.00 | 590.00 | 604.00 | 604.00 | -4.13% | 2,728,657 |
| Nov 17, 2025 | 651.00 | 652.00 | 620.00 | 630.00 | 630.00 | -3.67% | 3,045,654 |
| Nov 14, 2025 | 663.00 | 690.00 | 639.00 | 654.00 | 654.00 | -1.36% | 7,822,828 |
| Nov 13, 2025 | 605.00 | 750.00 | 595.00 | 663.00 | 663.00 | 10.68% | 42,563,070 |
| Nov 12, 2025 | 551.00 | 599.00 | 551.00 | 599.00 | 599.00 | 8.32% | 3,079,478 |
| Nov 11, 2025 | 576.00 | 590.00 | 550.00 | 553.00 | 553.00 | -5.15% | 1,814,367 |
| Nov 10, 2025 | 584.00 | 605.00 | 569.00 | 583.00 | 583.00 | -0.17% | 1,608,363 |
| Nov 7, 2025 | 597.00 | 606.00 | 572.00 | 584.00 | 584.00 | -2.34% | 2,455,537 |
| Nov 6, 2025 | 552.00 | 640.00 | 549.00 | 598.00 | 598.00 | 9.52% | 16,304,050 |
| Nov 5, 2025 | 544.00 | 552.00 | 521.00 | 546.00 | 546.00 | 1.49% | 1,452,531 |
| Nov 4, 2025 | 539.00 | 549.00 | 523.00 | 538.00 | 538.00 | 2.48% | 949,971 |
| Nov 3, 2025 | 549.00 | 552.00 | 521.00 | 525.00 | 525.00 | -4.37% | 1,367,434 |
| Oct 31, 2025 | 554.00 | 559.00 | 549.00 | 549.00 | 549.00 | -0.90% | 605,339 |
| Oct 30, 2025 | 565.00 | 616.00 | 552.00 | 554.00 | 554.00 | -1.95% | 2,200,488 |
| Oct 29, 2025 | 581.00 | 584.00 | 563.00 | 565.00 | 565.00 | -2.75% | 804,947 |
| Oct 28, 2025 | 580.00 | 587.00 | 571.00 | 581.00 | 581.00 | 0.17% | 651,181 |
| Oct 27, 2025 | 566.00 | 592.00 | 566.00 | 580.00 | 580.00 | 2.47% | 910,600 |
| Oct 24, 2025 | 580.00 | 588.00 | 565.00 | 566.00 | 566.00 | -2.41% | 715,891 |
| Oct 23, 2025 | 597.00 | 599.00 | 579.00 | 580.00 | 580.00 | -2.85% | 643,403 |
| Oct 22, 2025 | 593.00 | 600.00 | 584.00 | 597.00 | 597.00 | 0.84% | 805,469 |
| Oct 21, 2025 | 585.00 | 605.00 | 578.00 | 592.00 | 592.00 | 1.20% | 1,441,694 |
| Oct 20, 2025 | 552.00 | 587.00 | 552.00 | 585.00 | 585.00 | 5.98% | 1,616,735 |
| Oct 17, 2025 | 574.00 | 575.00 | 550.00 | 552.00 | 552.00 | -3.83% | 979,132 |
| Oct 16, 2025 | 574.00 | 586.00 | 570.00 | 574.00 | 574.00 | - | 540,442 |
| Oct 15, 2025 | 567.00 | 577.00 | 565.00 | 574.00 | 574.00 | 1.41% | 401,678 |
| Oct 14, 2025 | 564.00 | 573.00 | 559.00 | 566.00 | 566.00 | 0.35% | 578,333 |
| Oct 13, 2025 | 558.00 | 567.00 | 542.00 | 564.00 | 564.00 | 0.89% | 652,207 |
| Oct 10, 2025 | 578.00 | 582.00 | 550.00 | 559.00 | 559.00 | -3.29% | 917,195 |